Quantcast

Calavo Growers, Inc. Common Stock Historical Stock Prices

CVGW 
$100.5
*  
2.25
2.29%
Get CVGW Alerts
*Delayed - data as of Aug. 14, 2018 11:16 ET  -  Find a broker to begin trading CVGW now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    CVGW Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-MAY-2018 TO 13-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:16 98.20 100.75 97.975 100.50 31,215
08/13/2018 97.6 98.75 96.895 98.25 165,719
08/10/2018 95.85 98.7 95.75 98 155,011
08/09/2018 94.45 97.075 94.45 96.45 85,780
08/08/2018 93.3 96 93.125 94.7 154,894
08/07/2018 95.35 95.45 93.45 93.85 104,977
08/06/2018 94.75 96 94.65 95.7 49,529
08/03/2018 93.85 95 93.65 94.75 61,189
08/02/2018 92.45 93.9 92.45 93.75 35,420
08/01/2018 92.65 93 92.05 92.7 72,852
07/31/2018 92.75 93.4 91.4 92.5 70,836
07/30/2018 92.15 93.25 91.25 92.5 60,506
07/27/2018 93.1 93.6 91.35 92.25 83,567
07/26/2018 92.8 94.95 92.05 92.95 106,302
07/25/2018 94.15 94.6 91.55 92.85 106,947
07/24/2018 95.45 95.65 93.05 94.3 114,408
07/23/2018 94 95.15 93.105 94.95 200,064
07/20/2018 94 95.05 93.8 94.05 91,388
07/19/2018 94.3 95.5 93.65 94.15 197,638
07/18/2018 95.45 95.5 93.9 94.5 193,244
07/17/2018 94.4 96.15 94.1 95.75 52,026
07/16/2018 95.25 95.4 93.8 94.6 64,327
07/13/2018 95.4 96.55 95 95.2 53,370
07/12/2018 96.1 96.45 94.45 95.25 77,593
07/11/2018 95.5 96.4 95.45 95.9 69,849
07/10/2018 96.45 96.5 94.975 95.55 82,929
07/09/2018 98.2 98.4 95.6 96.3 134,960
07/06/2018 97.85 99 97.3 97.8 98,865
07/05/2018 97.3 97.95 96.45 97.85 89,694
07/03/2018 97.05 97.25 95.5 96.85 53,484
07/02/2018 95.45 97.2 94.375 97.1 168,450
06/29/2018 95.5 96.55 94.4 96.15 169,690
06/28/2018 93.75 95.9 93.25 95.1 108,199
06/27/2018 95.75 95.75 92.5 93.7 150,532
06/26/2018 96.45 96.9 95.2 95.55 129,964
06/25/2018 94.5 96.65 94.465 96.3 140,157
06/22/2018 93.55 95.2 93.2 95 139,023
06/21/2018 94.65 94.85 93.1 93.45 137,010
06/20/2018 92.95 95.45 92.5857 94.5 110,927
06/19/2018 90.55 92.8 90.25 92.5 133,913
06/18/2018 91.15 91.75 90.3 91.3 76,444
06/15/2018 90.85 91.8 90 91.6 181,238
06/14/2018 88.25 91.7 88.25 91.45 224,312
06/13/2018 84.85 88.35 84.85 88.25 178,381
06/12/2018 83.75 85.25 83.45 84.9 277,569
06/11/2018 85.1 85.45 83.75 83.85 221,179
06/08/2018 83.95 85.1 83.55 85.1 234,845
06/07/2018 88.2 88.2 83.05 84 464,038
06/06/2018 89.15 89.15 83 88.65 293,434
06/05/2018 91.7 91.7 86.8 89.5 270,041
06/04/2018 89.7 90.35 88.05 88.6 189,711
06/01/2018 88.8 89.8 87.5 89.5 212,472
05/31/2018 89.05 89.05 87.55 88 138,745
05/30/2018 89.6 90.95 88.75 89 198,711
05/29/2018 88.1 90.3 87.6 89.35 213,197
05/25/2018 88.1 89.05 87.65 88.1 161,187
05/24/2018 93.55 93.6 86.4 87.95 496,406
05/23/2018 93 94.275 92.95 94.05 147,205
05/22/2018 97.1 97.45 93.2 93.25 117,838
05/21/2018 93.95 97 93.6 97 132,971
05/18/2018 93.4 94.6589 92.45 93.6 202,791
05/17/2018 96.85 97.4 93.2 93.4 103,574
05/16/2018 93.75 96.75 93.75 96.65 307,589
05/15/2018 91.55 93.975 91.55 93.7 229,731
05/14/2018 94.2 94.725 91.1 91.5 133,466
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio